Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Asset Management Corp Com (NY: AAMC )

3.005 -0.075 (-2.44%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 965.37 990.00 960.00 983.16 13,870 +22.11(+2.30%)
May 29, 2014 957.75 966.98 932.01 961.05 5,399 +10.05(+1.06%)
May 28, 2014 997.94 997.94 940.46 951.00 9,574 -23.72(-2.43%)
May 27, 2014 966.64 988.84 966.64 974.72 9,659 +32.72(+3.47%)
May 23, 2014 919.56 942.00 942.00 942.00 19,600 +22.06(+2.40%)
May 22, 2014 914.89 919.94 900.00 919.94 2,897 +23.89(+2.67%)
May 21, 2014 881.00 900.00 874.95 896.05 13,760 +11.08(+1.25%)
May 20, 2014 870.00 917.79 870.00 884.97 11,891 +24.17(+2.81%)
May 19, 2014 826.25 878.00 826.25 860.80 7,914 +19.80(+2.35%)
May 16, 2014 795.80 852.90 795.80 841.00 16,141 +36.00(+4.47%)
May 15, 2014 820.17 822.94 800.00 805.00 18,481 -14.25(-1.74%)
May 14, 2014 819.99 841.78 796.01 819.25 9,389 -2.80(-0.34%)
May 13, 2014 826.18 832.00 800.03 822.05 12,046 -5.00(-0.60%)
May 12, 2014 738.48 852.00 710.03 827.05 34,221 +85.05(+11.46%)
May 09, 2014 790.00 790.00 731.00 742.00 38,470 -57.95(-7.24%)
May 08, 2014 851.99 860.00 792.09 799.95 18,796 -46.30(-5.47%)
May 07, 2014 875.00 881.00 835.31 846.25 18,919 -39.50(-4.46%)
May 06, 2014 962.00 964.00 875.00 885.75 19,245 -84.84(-8.74%)
May 05, 2014 983.99 985.00 952.02 970.59 4,760 -5.41(-0.55%)
May 02, 2014 992.01 1000 976.00 976.00 8,764 -12.02(-1.22%)
May 01, 2014 993.20 995.96 965.00 988.02 21,608 +9.77(+1.00%)
Apr 30, 2014 950.00 985.88 930.00 978.25 7,629 +29.25(+3.08%)
Apr 29, 2014 936.95 950.54 917.00 949.00 27,555 +41.50(+4.57%)
Apr 28, 2014 977.53 982.80 900.00 907.50 19,966 -69.94(-7.16%)
Apr 25, 2014 990.99 990.99 960.00 977.44 5,259 -13.66(-1.38%)
Apr 24, 2014 995.08 999.96 991.10 991.10 2,985 +0.09(+0.01%)
Apr 23, 2014 984.00 996.00 973.00 991.01 14,100 +6.01(+0.61%)
Apr 22, 2014 960.01 1000 960.01 985.00 11,373 +10.52(+1.08%)
Apr 21, 2014 975.47 1005 963.01 974.48 10,463 -0.52(-0.05%)
Apr 17, 2014 940.00 975.00 975.00 975.00 15,600 +35.00(+3.72%)
Apr 16, 2014 950.00 952.66 910.11 940.00 24,873 -6.00(-0.63%)
Apr 15, 2014 953.00 956.19 920.00 946.00 15,827 -7.00(-0.73%)
Apr 14, 2014 979.88 992.00 948.02 953.00 15,594 -16.98(-1.75%)
Apr 11, 2014 1004 1040 952.48 969.98 22,978 -56.32(-5.49%)
Apr 10, 2014 1035 1058 1007 1026 16,863 -23.70(-2.26%)
Apr 09, 2014 1050 1068 1036 1050 19,319 +1.01(+0.10%)
Apr 08, 2014 1056 1068 1035 1049 17,184 -19.18(-1.80%)
Apr 07, 2014 1089 1099 1050 1068 15,071 -16.83(-1.55%)
Apr 04, 2014 1097 1129 1084 1085 18,688 -25.00(-2.25%)
Apr 03, 2014 1172 1172 1092 1110 16,934 -2.36(-0.21%)
Apr 02, 2014 1090 1148 1090 1112 34,775 +1.36(+0.12%)
Apr 01, 2014 1085 1115 1063 1111 16,723 +36.35(+3.38%)
Mar 31, 2014 1070 1100 1070 1075 11,580 +24.66(+2.35%)
Mar 28, 2014 1077 1102 1050 1050 17,828 -20.89(-1.95%)
Mar 27, 2014 1082 1100 1045 1071 23,508 -3.79(-0.35%)
Mar 26, 2014 1085 1098 1062 1075 41,026 -10.44(-0.96%)
Mar 25, 2014 1060 1104 1060 1085 10,878 +6.31(+0.58%)
Mar 24, 2014 1057 1081 1057 1079 12,451 -6.46(-0.60%)
Mar 21, 2014 1045 1085 995.16 1085 19,369 +29.26(+2.77%)
Mar 20, 2014 1060 1066 1033 1056 32,915 -4.00(-0.38%)
Mar 19, 2014 990.21 1071 986.00 1060 62,477 +36.19(+3.53%)
Mar 18, 2014 1074 1074 1001 1024 15,344 -21.21(-2.03%)
Mar 17, 2014 954.73 1120 954.73 1045 47,705 +176.77(+20.36%)
Mar 14, 2014 869.99 875.00 865.01 868.25 4,801 +10.90(+1.27%)
Mar 13, 2014 850.00 875.00 845.00 857.35 29,118 -0.19(-0.02%)
Mar 12, 2014 798.00 875.20 784.32 857.54 43,508 +55.54(+6.93%)
Mar 11, 2014 806.10 820.00 783.31 802.00 37,309 -2.93(-0.36%)
Mar 10, 2014 828.00 830.00 794.35 804.93 30,108 -22.22(-2.69%)
Mar 07, 2014 800.00 843.62 799.95 827.15 47,760 +42.34(+5.39%)
Mar 06, 2014 752.40 805.24 752.40 784.81 18,065 +9.81(+1.27%)
Mar 05, 2014 784.78 788.00 756.00 775.00 7,370 +3.50(+0.45%)
Mar 04, 2014 743.26 771.90 741.04 771.50 8,541 +1.91(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.